Bestlink Technologies Co Ltd (603206)

603206
🏛️ 中国 →
16.96
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 15.20 15.37 15.20 15.29 0.8M
2022-12-29 15.21 15.35 15.19 15.19 1.0M
2022-12-28 15.63 15.63 15.26 15.30 1.3M
2022-12-27 15.69 15.69 15.56 15.60 0.8M
2022-12-26 15.67 15.69 15.52 15.69 0.7M
2022-12-23 15.48 15.82 15.40 15.61 0.8M
2022-12-22 15.95 16.05 15.52 15.52 1.2M
2022-12-21 16.13 16.13 15.78 15.83 1.5M
2022-12-20 16.00 16.26 16.00 16.13 0.6M
2022-12-19 16.37 16.37 16.10 16.14 1.2M
2022-12-16 16.23 16.44 16.20 16.23 1.0M
2022-12-15 16.31 16.41 16.16 16.38 1.0M
2022-12-14 16.25 16.40 16.20 16.22 0.9M
2022-12-13 16.53 16.58 16.21 16.23 1.7M
2022-12-12 16.42 16.66 16.32 16.50 1.4M
2022-12-09 16.39 16.52 16.39 16.44 1.0M
2022-12-08 16.48 16.49 16.35 16.37 1.1M
2022-12-07 16.70 16.72 16.42 16.45 1.9M
2022-12-06 16.69 16.83 16.66 16.68 1.4M
2022-12-05 16.67 17.05 16.65 16.77 2.0M
2022-12-02 16.70 16.87 16.60 16.72 2.0M
2022-12-01 16.53 16.75 16.47 16.75 2.2M
2022-11-30 16.50 16.53 16.38 16.40 1.2M
2022-11-29 16.35 16.54 16.35 16.49 1.2M
2022-11-28 16.11 16.37 16.01 16.32 1.2M
2022-11-25 16.60 16.64 16.52 16.52 1.2M
2022-11-24 16.52 16.66 16.51 16.56 1.6M
2022-11-23 17.04 17.09 16.42 16.57 4.5M
2022-11-22 17.20 17.47 17.08 17.09 4.7M
2022-11-21 17.13 17.45 17.12 17.29 3.1M
2022-11-18 17.23 17.52 17.18 17.27 5.5M
2022-11-17 17.03 17.24 16.86 17.23 3.0M
2022-11-16 17.19 17.32 17.02 17.03 2.6M
2022-11-15 16.93 17.24 16.90 17.17 2.9M
2022-11-14 17.19 17.25 16.92 16.95 3.4M
2022-11-11 17.51 17.58 17.19 17.19 4.7M
2022-11-10 17.26 17.48 17.16 17.29 4.0M
2022-11-09 17.44 17.62 17.35 17.38 3.4M
2022-11-08 17.31 17.53 17.07 17.53 5.0M
2022-11-07 17.30 17.56 17.21 17.28 3.9M
2022-11-04 17.37 17.45 17.14 17.34 5.4M
2022-11-03 17.42 17.42 17.01 17.38 5.7M
2022-11-02 17.28 17.58 17.19 17.50 6.9M
2022-11-01 17.28 17.46 17.02 17.30 6.5M
2022-10-31 16.63 17.50 16.62 17.24 9.5M
2022-10-28 17.07 17.35 15.96 16.27 9.7M
2022-10-27 17.05 18.63 16.90 17.50 16.9M
2022-10-26 16.48 17.10 16.48 16.94 4.0M
2022-10-25 16.70 16.76 16.12 16.48 3.8M
2022-10-24 17.50 17.63 16.88 16.99 4.8M
2022-10-21 17.09 17.55 16.82 17.43 4.9M
2022-10-20 16.99 17.19 16.85 16.98 2.6M
2022-10-19 17.02 17.33 16.92 17.10 2.7M
2022-10-18 17.29 17.30 17.04 17.05 3.3M
2022-10-17 16.86 17.47 16.80 17.36 5.2M
2022-10-14 16.90 17.06 16.75 16.86 3.2M
2022-10-13 16.50 17.10 16.45 16.84 4.1M
2022-10-12 15.96 16.48 15.90 16.47 2.4M
2022-10-11 15.98 16.01 15.81 15.96 1.2M
2022-10-10 15.81 16.18 15.76 15.79 1.4M
2022-09-30 16.08 16.32 15.91 15.91 1.5M
2022-09-29 16.43 16.64 16.07 16.17 3.1M
2022-09-28 16.36 16.96 16.32 16.45 4.7M
2022-09-27 16.22 16.48 16.21 16.45 1.7M
2022-09-26 16.14 16.35 16.07 16.20 1.8M
2022-09-23 16.60 16.64 16.08 16.29 2.2M
2022-09-22 16.28 16.88 16.22 16.67 2.7M
2022-09-21 16.18 16.68 15.87 16.45 3.0M
2022-09-20 16.20 16.44 16.13 16.20 1.7M
2022-09-19 16.40 16.48 16.06 16.06 1.9M
2022-09-16 16.73 16.78 16.44 16.48 1.7M
2022-09-15 16.89 16.95 16.60 16.74 2.0M
2022-09-14 16.47 17.02 16.33 16.92 2.8M
2022-09-13 16.73 16.87 16.73 16.76 1.2M
2022-09-09 16.84 16.84 16.68 16.74 1.6M
2022-09-08 17.38 17.38 16.70 16.75 2.6M
2022-09-07 17.15 17.35 17.15 17.20 2.0M
2022-09-06 17.16 17.33 17.00 17.25 2.4M
2022-09-05 16.89 17.64 16.76 17.23 3.9M
2022-09-02 16.75 16.92 16.63 16.90 2.1M
2022-09-01 16.65 16.83 16.62 16.65 1.6M
2022-08-31 17.08 17.09 16.62 16.66 2.5M
2022-08-30 16.84 17.06 16.80 16.98 2.0M
2022-08-29 16.72 16.80 16.58 16.79 1.8M
2022-08-26 16.90 17.06 16.78 16.86 2.0M
2022-08-25 17.10 17.19 16.70 16.84 3.0M
2022-08-24 17.55 17.56 17.09 17.09 3.4M
2022-08-23 17.62 17.69 17.47 17.49 2.0M
2022-08-22 17.63 17.80 17.46 17.67 2.1M
2022-08-19 18.07 18.18 17.61 17.63 4.4M
2022-08-18 17.88 18.09 17.62 18.03 3.0M
2022-08-17 17.78 17.92 17.58 17.90 2.8M
2022-08-16 17.68 17.77 17.50 17.70 1.9M
2022-08-15 17.80 17.84 17.38 17.63 3.5M
2022-08-12 17.88 18.02 17.76 17.79 2.9M
2022-08-11 17.87 17.97 17.84 17.90 2.2M
2022-08-10 17.85 17.95 17.71 17.77 2.0M
2022-08-09 18.15 18.15 17.79 17.90 2.6M
2022-08-08 17.98 18.08 17.81 18.04 2.4M
2022-08-05 17.66 18.01 17.63 17.98 3.3M
2022-08-04 17.56 17.88 17.42 17.68 3.0M
2022-08-03 17.25 18.29 17.25 17.53 6.2M
2022-08-02 18.62 18.64 17.05 17.24 7.5M
2022-08-01 18.58 18.88 18.49 18.74 2.4M
2022-07-29 19.05 19.16 18.64 18.67 3.8M
2022-07-28 19.20 19.45 19.01 19.05 5.3M
2022-07-27 18.65 19.49 18.63 19.17 6.4M
2022-07-26 18.59 18.75 18.38 18.74 3.3M
2022-07-25 18.67 18.79 18.47 18.64 2.8M
2022-07-22 18.97 19.05 18.46 18.61 5.0M
2022-07-21 19.10 19.46 19.00 19.01 4.8M
2022-07-20 19.49 19.54 19.12 19.18 5.2M
2022-07-19 19.18 19.47 19.01 19.31 5.9M
2022-07-18 18.63 19.20 18.63 19.13 4.9M
2022-07-15 18.61 18.93 18.38 18.78 4.3M
2022-07-14 18.85 18.95 18.53 18.57 4.2M
2022-07-13 18.97 19.16 18.85 18.99 4.3M
2022-07-12 18.57 19.12 18.51 18.97 5.2M
2022-07-11 18.54 18.70 18.26 18.69 3.4M
2022-07-08 18.27 18.65 18.23 18.51 3.9M
2022-07-07 18.42 18.55 18.22 18.24 3.5M
2022-07-06 18.54 18.77 18.36 18.40 3.9M
2022-07-05 19.06 19.20 18.55 18.80 5.6M
2022-07-04 19.39 19.49 19.01 19.11 4.6M
2022-07-01 19.35 19.69 19.22 19.39 5.0M
2022-06-30 19.33 19.59 19.10 19.30 6.5M
2022-06-29 19.85 20.15 19.40 19.41 8.1M
2022-06-28 19.63 19.99 19.46 19.93 7.1M
2022-06-27 19.80 19.95 19.53 19.65 7.4M
2022-06-24 20.30 20.48 19.83 19.88 11.6M
2022-06-23 19.72 20.58 19.60 20.37 13.9M
2022-06-22 19.28 19.98 19.05 19.69 11.3M
2022-06-21 19.14 19.28 18.96 19.27 6.0M
2022-06-20 19.06 19.29 18.91 19.18 5.7M
2022-06-17 18.95 19.31 18.80 19.06 6.9M
2022-06-16 18.89 19.17 18.77 19.01 6.8M
2022-06-15 18.59 19.14 18.59 18.75 8.1M
2022-06-14 18.60 18.77 18.20 18.67 5.7M
2022-06-13 18.34 18.95 18.27 18.81 6.0M
2022-06-10 18.40 18.69 18.32 18.58 5.9M
2022-06-09 19.49 19.49 18.49 18.50 10.8M
2022-06-08 19.72 19.87 19.38 19.55 7.0M
2022-06-07 19.83 19.92 19.38 19.72 9.7M
2022-06-06 19.68 19.90 19.53 19.78 8.0M
2022-06-02 20.41 20.48 19.59 19.80 13.2M
2022-06-01 20.00 20.77 19.92 20.64 14.1M
2022-05-31 20.04 20.39 19.80 20.18 11.9M
2022-05-30 19.81 20.05 19.31 20.05 11.3M
2022-05-27 19.51 20.10 19.51 19.81 10.5M
2022-05-26 19.98 20.00 19.38 19.54 10.8M
2022-05-25 19.69 20.35 19.56 20.12 13.0M
2022-05-24 21.20 21.32 19.65 19.74 18.7M
2022-05-23 21.61 21.74 20.98 21.16 16.1M
2022-05-20 22.30 22.70 21.61 21.61 23.2M
2022-05-19 22.04 23.21 21.41 22.66 24.1M
2022-05-18 22.70 23.49 22.58 22.85 22.9M
2022-05-17 22.58 24.32 22.58 23.05 35.6M
2022-05-16 24.80 24.80 24.80 24.80 2.5M
2022-05-13 28.80 29.33 27.56 27.56 17.1M
2022-05-12 30.62 30.62 27.85 30.62 58.2M
2022-05-11 27.84 27.84 27.84 27.84 0.5M
2022-05-10 25.31 25.31 25.31 25.31 0.7M
2022-05-09 23.01 23.01 23.01 23.01 0.6M
2022-05-06 17.44 20.92 17.44 20.92 4.2M